Australia markets close in 4 hours 41 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.50+8.67 (+3.79%)
At close: 4:00PM EST

238.00 +0.50 (0.21%)
After hours: 7:14PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201127C001200002020-11-04 12:40PM EST120.0090.00115.70119.100.00-22467.77%
GS201127C001400002020-10-19 3:39PM EST140.0073.4584.7088.250.00---0.00%
GS201127C001600002020-10-30 2:57PM EST160.0029.7575.5079.150.00-22297.12%
GS201127C001650002020-11-09 1:08PM EST165.0050.6571.4573.700.00-55165.63%
GS201127C001700002020-11-06 9:34AM EST170.0049.6166.4568.700.00-1014153.52%
GS201127C001725002020-11-02 2:11PM EST172.5019.1463.9566.300.00--2157.42%
GS201127C001750002020-11-09 3:41PM EST175.0042.4561.3563.800.00-88141.41%
GS201127C001775002020-11-12 10:38AM EST177.5038.6558.9061.200.00-110128.91%
GS201127C001800002020-11-13 1:03PM EST180.0039.7056.5058.650.00-1013129.69%
GS201127C001825002020-11-09 3:05PM EST182.5034.4053.8056.400.00-282128.52%
GS201127C001850002020-11-20 9:30AM EST185.0038.2052.1553.350.00-1102140.43%
GS201127C001875002020-11-10 12:23PM EST187.5027.1248.8551.350.00-241116.80%
GS201127C001900002020-11-23 3:01PM EST190.0038.9846.5048.750.00-223114.65%
GS201127C001925002020-11-23 3:26PM EST192.5036.9143.9546.100.00-52989.06%
GS201127C001950002020-11-23 12:42PM EST195.0034.2141.7543.550.00-134105.66%
GS201127C001975002020-11-24 9:30AM EST197.5034.3038.8541.35+1.96+6.06%14394.14%
GS201127C002000002020-11-24 10:07AM EST200.0034.9836.4038.75+5.58+18.98%28784.96%
GS201127C002025002020-11-24 3:27PM EST202.5034.6334.1036.10+7.43+27.32%48682.81%
GS201127C002050002020-11-24 3:28PM EST205.0032.0132.1033.25+8.81+37.97%1810384.38%
GS201127C002075002020-11-23 11:55AM EST207.5022.1028.5031.050.00-792114.60%
GS201127C002100002020-11-24 3:45PM EST210.0026.9227.3028.30+7.92+41.68%4828280.08%
GS201127C002125002020-11-24 3:27PM EST212.5024.7324.8025.70+7.76+45.73%1518971.19%
GS201127C002150002020-11-24 3:29PM EST215.0022.1022.1523.15+8.93+67.81%2832359.18%
GS201127C002175002020-11-24 3:29PM EST217.5019.5119.4020.75+7.76+66.04%10718376.03%
GS201127C002200002020-11-24 2:55PM EST220.0016.3916.9018.20+6.94+73.44%1824367.33%
GS201127C002225002020-11-24 3:45PM EST222.5014.4715.1516.15+7.52+108.20%2436858.69%
GS201127C002250002020-11-24 3:36PM EST225.0011.9712.7013.20+6.97+139.40%6345452.44%
GS201127C002275002020-11-24 3:58PM EST227.509.909.8510.65+6.90+230.00%8026943.70%
GS201127C002300002020-11-24 3:59PM EST230.007.907.808.60+6.26+381.71%8921,37143.80%
GS201127C002325002020-11-24 3:51PM EST232.505.355.205.80+4.50+529.41%6661,20230.13%
GS201127C002350002020-11-24 3:58PM EST235.003.573.253.75+3.14+730.23%1,38757926.76%
GS201127C002375002020-11-24 3:58PM EST237.502.041.702.27+1.76+628.57%2,41241926.42%
GS201127C002400002020-11-24 3:59PM EST240.001.011.011.20+0.85+531.25%13,81124025.83%
GS201127C002425002020-11-24 3:58PM EST242.500.570.470.62+0.52+1,040.00%44812826.59%
GS201127C002450002020-11-24 3:59PM EST245.000.320.250.40+0.27+540.00%4127729.69%
GS201127C002500002020-11-24 3:55PM EST250.000.140.130.15+0.10+250.00%1618833.99%
GS201127C002550002020-10-19 3:39PM EST255.000.770.001.250.00--060.64%
GS201127C002700002020-11-12 11:24AM EST270.000.010.000.580.00-1180.37%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201127P000950002020-11-16 12:09AM EST95.000.05-0.420.00--1482.03%
GS201127P001200002020-10-26 2:53PM EST120.000.140.000.990.00--10377.93%
GS201127P001250002020-10-30 9:39AM EST125.000.200.000.010.00-11218.75%
GS201127P001450002020-10-30 11:18AM EST145.000.730.000.710.00-1616268.56%
GS201127P001500002020-11-19 10:37AM EST150.000.050.000.730.00-126253.32%
GS201127P001550002020-10-29 10:07AM EST155.000.950.000.730.00--10237.31%
GS201127P001600002020-11-19 10:10AM EST160.000.010.000.640.00-19217.19%
GS201127P001650002020-11-09 10:17AM EST165.000.210.000.170.00-2150168.36%
GS201127P001700002020-11-20 3:48PM EST170.000.040.000.070.00-130140.63%
GS201127P001725002020-11-04 11:19AM EST172.500.810.000.400.00--7168.16%
GS201127P001750002020-11-13 11:42AM EST175.000.080.000.420.00-483162.70%
GS201127P001775002020-11-16 11:24AM EST177.501.020.000.550.00-1047162.70%
GS201127P001800002020-11-20 12:12PM EST180.000.040.000.060.00-2121116.41%
GS201127P001825002020-11-23 12:18PM EST182.500.020.000.290.00-1020135.35%
GS201127P001850002020-11-24 3:36PM EST185.000.030.000.44-0.04-57.14%974137.50%
GS201127P001875002020-11-23 12:18PM EST187.500.010.000.160.00-1166113.67%
GS201127P001900002020-11-24 2:21PM EST190.000.040.000.06-0.05-55.56%315796.09%
GS201127P001925002020-11-18 9:30AM EST192.500.080.000.280.00-144110.55%
GS201127P001950002020-11-23 1:10PM EST195.000.020.000.090.00-932189.84%
GS201127P001975002020-11-23 9:40AM EST197.500.050.000.050.00-1012078.91%
GS201127P002000002020-11-24 3:55PM EST200.000.030.020.03+0.01+50.00%621174.22%
GS201127P002025002020-11-23 3:26PM EST202.500.010.000.360.00-68790.63%
GS201127P002050002020-11-23 3:26PM EST205.000.010.000.06-0.02-66.67%1140766.02%
GS201127P002075002020-11-23 12:52PM EST207.500.030.000.050.00-831159.77%
GS201127P002100002020-11-24 1:02PM EST210.000.040.010.050.00-4491956.25%
GS201127P002125002020-11-24 3:35PM EST212.500.030.010.05-0.04-57.14%22239951.56%
GS201127P002150002020-11-24 10:45AM EST215.000.010.010.10-0.08-88.89%1549450.59%
GS201127P002175002020-11-24 3:16PM EST217.500.040.000.06-0.10-71.43%16370846.09%
GS201127P002200002020-11-24 2:17PM EST220.000.070.010.08-0.20-74.07%48875142.77%
GS201127P002225002020-11-24 3:37PM EST222.500.050.050.09-0.33-86.84%1,03776438.09%
GS201127P002250002020-11-24 3:53PM EST225.000.080.080.14-0.72-90.00%18655635.35%
GS201127P002275002020-11-24 3:54PM EST227.500.100.070.14-1.40-93.33%82385929.40%
GS201127P002300002020-11-24 3:58PM EST230.000.160.160.23-2.58-94.16%63032026.32%
GS201127P002325002020-11-24 3:59PM EST232.500.350.270.41-3.65-91.25%5971223.34%
GS201127P002350002020-11-24 3:58PM EST235.000.870.690.99-5.63-86.62%6631223.37%
GS201127P002450002020-11-24 10:07AM EST245.0011.457.107.85-23.05-66.81%10028.57%